Wisdomtree Foreign Exchange Limited Wisdomtree Long JPY Short USD

(LJPY)
Sector: n/a
$23.79
$0.09 0.36
Last updated: 11:22:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $23.71 $23.79 $23.71 $23.76 1,380
21/11/2024 $23.85 $23.85 $23.76 $23.76 743
20/11/2024 $23.60 $26.19 $23.56 $23.65 0
19/11/2024 $23.60 $26.31 $23.41 $23.80 0
18/11/2024 $23.60 $26.21 $23.65 $23.69 0
15/11/2024 $23.60 $23.72 $23.66 $23.57 13
14/11/2024 $23.60 $23.60 $23.57 $23.57 29
13/11/2024 $23.68 $23.72 $23.67 $23.67 815
12/11/2024 $23.87 $26.28 $23.76 $23.76 0
11/11/2024 $23.87 $23.93 $22.94 $23.89 4
08/11/2024 $23.87 $24.16 $24.07 $24.07 1
07/11/2024 $23.87 $23.98 $23.83 $23.98 72
06/11/2024 $24.19 $23.87 $23.79 $23.78 1
05/11/2024 $24.19 $24.19 $24.14 $24.17 88
04/11/2024 $24.14 $24.17 $24.11 $24.16 2,819
01/11/2024 $24.03 $24.08 $24.02 $24.01 1
31/10/2024 $24.03 $24.15 $24.10 $24.10 1
30/10/2024 $24.03 $24.03 $23.96 $24.00 270
29/10/2024 $24.03 $24.03 $23.93 $23.95 262
28/10/2024 $24.15 $24.15 $23.03 $23.99 104
25/10/2024 $24.16 $26.00 $24.16 $24.17 123
24/10/2024 $24.16 $24.62 $24.09 $24.05 4,851
23/10/2024 $23.80 $24.16 $23.80 $24.05 1,296
22/10/2024 $24.34 $24.38 $24.33 $24.34 461
21/10/2024 $24.51 $24.52 $24.46 $24.46 80
18/10/2024 $24.48 $24.58 $24.48 $24.58 225
17/10/2024 $24.54 $24.54 $24.50 $24.50 210
16/10/2024 $24.71 $25.30 $24.55 $24.57 0
15/10/2024 $24.71 $24.63 $24.61 $24.63 1
14/10/2024 $24.71 $24.71 $24.54 $24.53 21
11/10/2024 $24.67 $24.69 $24.65 $24.65 8
10/10/2024 $24.67 $24.76 $24.66 $24.75 3,180
09/10/2024 $25.14 $25.32 $24.64 $24.66 0
08/10/2024 $25.14 $25.35 $24.79 $24.80 0
07/10/2024 $25.14 $24.87 $24.73 $24.83 0
04/10/2024 $25.14 $25.14 $24.73 $24.73 32
03/10/2024 $25.15 $28.73 $25.03 $25.05 1,668
02/10/2024 $25.21 $25.21 $25.15 $25.16 1,657
01/10/2024 $25.53 $25.58 $25.53 $25.58 15
30/09/2024 $25.81 $25.90 $25.67 $25.67 861
27/09/2024 $25.40 $26.79 $25.37 $25.73 0
26/09/2024 $25.40 $25.48 $25.40 $25.41 775
25/09/2024 $25.56 $25.56 $25.45 $25.45 21
24/09/2024 $25.60 $27.10 $25.43 $25.61 0
23/09/2024 $25.60 $25.63 $25.52 $25.56 4,581
20/09/2024 $25.59 $25.59 $25.47 $25.47 10,000
19/09/2024 $25.69 $25.77 $25.58 $25.76 2,955
18/09/2024 $25.90 $25.95 $25.90 $25.92 710
17/09/2024 $26.17 $26.17 $25.96 $25.96 1,069
16/09/2024 $26.28 $26.30 $26.16 $26.16 156
13/09/2024 $26.00 $26.20 $26.00 $25.83 191
12/09/2024 $26.05 $25.84 $25.81 $26.02 5
11/09/2024 $26.05 $26.05 $26.02 $25.81 850
10/09/2024 $25.89 $25.89 $25.81 $25.81 10
09/09/2024 $25.63 $25.75 $25.52 $25.75 2,238
06/09/2024 $25.83 $25.89 $25.83 $25.89 59
05/09/2024 $25.70 $25.70 $25.61 $25.60 975
04/09/2024 $25.39 $25.52 $25.34 $25.50 3,292
03/09/2024 $25.20 $25.25 $25.20 $25.25 800
02/09/2024 $25.17 $25.17 $25.04 $25.25 39
30/08/2024 $25.45 $25.45 $25.25 $25.25 51
29/08/2024 $25.43 $25.46 $25.33 $25.33 223
28/08/2024 $26.70 $26.70 $25.43 $25.50 750
27/08/2024 $26.60 $26.60 $25.32 $25.52 336
26/08/2024 $25.14 $25.26 $25.19 $25.19 8
23/08/2024 $25.14 $25.26 $25.19 $25.19 8
22/08/2024 $25.14 $25.26 $25.19 $25.19 8
21/08/2024 $25.14 $25.33 $25.14 $25.33 231
20/08/2024 $25.23 $26.96 $25.02 $25.25 0
19/08/2024 $25.23 $25.33 $25.13 $25.13 2,061
16/08/2024 $24.81 $24.85 $24.81 $24.84 100
15/08/2024 $24.79 $24.79 $24.71 $24.73 880
14/08/2024 $25.09 $25.10 $25.05 $25.09 207
13/08/2024 $25.05 $26.86 $24.90 $25.06 0
12/08/2024 $25.05 $26.86 $24.85 $24.99 0
09/08/2024 $25.05 $25.14 $25.05 $25.14 407
08/08/2024 $25.20 $25.20 $24.99 $25.00 132
07/08/2024 $25.00 $25.00 $24.95 $24.98 145
06/08/2024 $25.34 $25.47 $25.24 $25.47 528
05/08/2024 $24.52 $25.94 $24.52 $25.71 2,713
02/08/2024 $24.73 $25.14 $24.73 $25.14 1,572
01/08/2024 $24.56 $24.62 $24.48 $24.53 6,290
31/07/2024 $24.20 $24.50 $24.20 $24.49 828
30/07/2024 $24.03 $24.93 $23.00 $23.92 0
29/07/2024 $24.03 $24.07 $23.93 $23.93 17,716
26/07/2024 $24.00 $24.00 $23.97 $23.94 191
25/07/2024 $24.03 $24.03 $23.95 $23.94 100
24/07/2024 $23.83 $24.03 $23.83 $24.02 1,484
23/07/2024 $23.53 $24.80 $23.47 $23.61 0
22/07/2024 $23.53 $23.53 $23.47 $23.47 1,900
19/07/2024 $23.54 $23.54 $23.40 $23.41 518
18/07/2024 $23.56 $23.63 $23.48 $23.50 1,543
17/07/2024 $23.55 $23.59 $23.54 $23.53 647
16/07/2024 $23.26 $23.28 $23.24 $23.24 436
15/07/2024 $23.36 $23.37 $23.33 $23.34 473
12/07/2024 $23.12 $23.34 $23.12 $23.33 577
11/07/2024 $22.79 $23.27 $22.79 $23.24 168
10/07/2024 $22.81 $22.81 $22.79 $22.79 2,494
09/07/2024 $22.93 $22.93 $22.83 $22.83 1,208
08/07/2024 $22.93 $22.98 $22.89 $22.93 1,085
05/07/2024 $22.93 $22.94 $22.87 $22.93 500
04/07/2024 $22.87 $22.88 $22.87 $22.86 127
03/07/2024 $22.77 $22.86 $22.77 $22.83 214
02/07/2024 $22.82 $22.86 $22.82 $22.82 1,140
01/07/2024 $22.90 $22.90 $22.81 $22.81 1,500
28/06/2024 $22.82 $23.00 $22.82 $22.92 2,971
27/06/2024 $22.99 $22.99 $22.93 $22.94 7,368
26/06/2024 $23.00 $23.00 $22.95 $22.94 50
25/06/2024 $23.10 $23.14 $23.09 $23.08 3,645
24/06/2024 $23.24 $23.24 $23.09 $23.09 10
21/06/2024 $23.20 $23.20 $23.11 $23.11 3,500
20/06/2024 $23.30 $23.30 $23.20 $23.24 25,429
19/06/2024 $23.39 $23.40 $23.19 $23.35 0
18/06/2024 $23.39 $23.39 $23.36 $23.35 325
17/06/2024 $23.42 $23.42 $23.37 $23.36 55
14/06/2024 $23.47 $23.44 $23.36 $23.43 2
13/06/2024 $23.47 $23.51 $23.47 $23.50 1,500
12/06/2024 $23.78 $23.73 $23.40 $23.67 0
11/06/2024 $23.78 $23.48 $23.46 $23.45 10
10/06/2024 $23.78 $23.65 $23.40 $23.50 0
07/06/2024 $23.78 $23.79 $23.52 $23.56 2,676
06/06/2024 $23.73 $23.66 $23.32 $23.64 0
05/06/2024 $23.73 $23.83 $23.31 $23.63 0
04/06/2024 $23.73 $23.83 $23.73 $23.83 280
03/06/2024 $23.48 $23.64 $23.47 $23.64 590
31/05/2024 $23.50 $23.50 $23.47 $23.47 27
30/05/2024 $23.50 $23.55 $23.55 $23.55 10
29/05/2024 $23.50 $23.50 $23.43 $23.42 1,727
28/05/2024 $23.52 $23.57 $23.52 $23.52 1,885
27/05/2024 $23.49 $23.52 $23.49 $23.50 200